"Open","High","Low","Close","Volume","Date","Emiten"
895,895,795,825,50305400,"2022-02-08","ENAK"
825,825,770,815,11716500,"2022-02-09","ENAK"
815,835,815,825,6150100,"2022-02-10","ENAK"
825,830,785,790,1530100,"2022-02-11","ENAK"
790,790,735,740,2955500,"2022-02-14","ENAK"
720,735,690,695,3469000,"2022-02-15","ENAK"
680,710,660,705,1650700,"2022-02-16","ENAK"
710,720,680,715,1061800,"2022-02-17","ENAK"
715,720,700,720,397800,"2022-02-18","ENAK"
715,735,705,720,687400,"2022-02-21","ENAK"
680,720,670,680,8657100,"2022-02-22","ENAK"
680,725,635,710,2301300,"2022-02-23","ENAK"
710,725,680,725,3163100,"2022-02-24","ENAK"
715,725,705,710,174500,"2022-02-25","ENAK"
710,765,700,765,2002000,"2022-03-01","ENAK"
765,800,730,785,2916200,"2022-03-02","ENAK"
790,825,765,815,1638200,"2022-03-04","ENAK"
815,825,785,795,846600,"2022-03-07","ENAK"
790,810,775,795,748600,"2022-03-08","ENAK"
795,810,780,805,654600,"2022-03-09","ENAK"
805,815,795,810,700200,"2022-03-10","ENAK"
810,825,805,805,343000,"2022-03-11","ENAK"
810,810,795,800,104000,"2022-03-14","ENAK"
810,815,780,815,2625000,"2022-03-15","ENAK"
820,840,800,840,8538200,"2022-03-16","ENAK"
845,850,825,830,3103300,"2022-03-17","ENAK"
830,840,825,830,466000,"2022-03-18","ENAK"
835,840,815,825,17004100,"2022-03-21","ENAK"
830,850,825,840,2710500,"2022-03-22","ENAK"
845,845,835,835,100100,"2022-03-23","ENAK"
830,840,825,830,253900,"2022-03-24","ENAK"
830,835,825,830,265400,"2022-03-25","ENAK"
830,835,825,835,146400,"2022-03-28","ENAK"
835,835,825,830,342900,"2022-03-29","ENAK"
830,830,825,825,124200,"2022-03-30","ENAK"
825,830,820,820,247600,"2022-03-31","ENAK"
820,820,815,815,276700,"2022-04-01","ENAK"
815,820,810,810,151900,"2022-04-04","ENAK"
810,815,795,805,830700,"2022-04-05","ENAK"
805,815,800,800,92300,"2022-04-06","ENAK"
805,825,795,820,2385400,"2022-04-07","ENAK"
805,845,805,845,1478100,"2022-04-08","ENAK"
845,860,830,860,902000,"2022-04-11","ENAK"
860,860,845,850,912900,"2022-04-12","ENAK"
850,855,845,855,205400,"2022-04-13","ENAK"
855,865,845,845,983500,"2022-04-14","ENAK"
835,850,825,850,1634300,"2022-04-18","ENAK"
845,860,845,855,683400,"2022-04-19","ENAK"
865,870,850,860,569200,"2022-04-20","ENAK"
860,870,855,870,596300,"2022-04-21","ENAK"
875,900,875,880,1194300,"2022-04-22","ENAK"
880,900,870,900,874900,"2022-04-25","ENAK"
905,940,905,935,1473100,"2022-04-26","ENAK"
945,1010,935,995,6994400,"2022-04-27","ENAK"
1000,1025,960,995,3059400,"2022-04-28","ENAK"
990,990,945,945,2431800,"2022-05-09","ENAK"
945,945,895,940,12412700,"2022-05-10","ENAK"
940,955,940,955,732800,"2022-05-11","ENAK"
950,980,950,980,1520300,"2022-05-12","ENAK"
985,1015,970,1015,1366800,"2022-05-13","ENAK"
1015,1020,990,1010,683300,"2022-05-17","ENAK"
1010,1035,1000,1035,1053900,"2022-05-18","ENAK"
1040,1070,1035,1070,2397500,"2022-05-19","ENAK"
1070,1100,1060,1100,5204200,"2022-05-20","ENAK"
1100,1120,1080,1090,3347200,"2022-05-23","ENAK"
1095,1095,1055,1080,2785700,"2022-05-24","ENAK"
1080,1105,1045,1105,8509100,"2022-05-25","ENAK"
1105,1140,1095,1140,9645300,"2022-05-27","ENAK"
1140,1200,1125,1200,7571700,"2022-05-30","ENAK"
1200,1220,1170,1185,13575800,"2022-05-31","ENAK"
1185,1235,1170,1235,7986500,"2022-06-02","ENAK"
1240,1280,1235,1275,3634100,"2022-06-03","ENAK"
1275,1335,1275,1335,5928900,"2022-06-06","ENAK"
1340,1355,1310,1320,7696300,"2022-06-07","ENAK"
1320,1320,1305,1310,644900,"2022-06-08","ENAK"
1310,1350,1285,1350,15382800,"2022-06-09","ENAK"
1345,1435,1340,1435,7584900,"2022-06-10","ENAK"
1455,1640,1400,1530,3295600,"2022-06-13","ENAK"
1530,1700,1530,1700,8784400,"2022-06-14","ENAK"
1705,1720,1665,1680,10996400,"2022-06-15","ENAK"
1680,1755,1680,1755,6796600,"2022-06-16","ENAK"
1755,1755,1680,1730,5502800,"2022-06-17","ENAK"
1725,1730,1695,1725,2401300,"2022-06-20","ENAK"
1720,1880,1720,1745,4001000,"2022-06-21","ENAK"
1745,1775,1700,1735,3452900,"2022-06-22","ENAK"
1725,1750,1675,1695,3556200,"2022-06-23","ENAK"
1700,1710,1645,1645,4439600,"2022-06-24","ENAK"
1645,1645,1540,1570,5659200,"2022-06-27","ENAK"
1570,1570,1515,1555,3755600,"2022-06-28","ENAK"
1560,1595,1560,1595,1807800,"2022-06-29","ENAK"
1605,1635,1565,1565,844900,"2022-06-30","ENAK"
1565,1565,1520,1520,2065200,"2022-07-01","ENAK"
1520,1525,1510,1520,833700,"2022-07-04","ENAK"
1515,1530,1505,1530,2748600,"2022-07-05","ENAK"
1525,1545,1525,1540,2916100,"2022-07-06","ENAK"
1535,1570,1530,1570,3304800,"2022-07-07","ENAK"
1570,1610,1570,1610,3513400,"2022-07-08","ENAK"
1615,1690,1615,1690,10774300,"2022-07-11","ENAK"
1690,1710,1670,1675,4200100,"2022-07-12","ENAK"
1675,1685,1585,1585,3543100,"2022-07-13","ENAK"
1575,1585,1500,1550,2614800,"2022-07-14","ENAK"
1550,1555,1540,1545,500200,"2022-07-15","ENAK"
1545,1560,1525,1535,1097400,"2022-07-18","ENAK"
1535,1535,1520,1535,354400,"2022-07-19","ENAK"
1535,1535,1495,1525,5152100,"2022-07-20","ENAK"
1515,1525,1490,1525,3152700,"2022-07-21","ENAK"
1525,1575,1525,1575,2207200,"2022-07-22","ENAK"
1580,1605,1570,1595,4053300,"2022-07-25","ENAK"
1600,1650,1600,1650,3581400,"2022-07-26","ENAK"
1650,1715,1650,1690,7227500,"2022-07-27","ENAK"
1690,1755,1690,1755,3017300,"2022-07-28","ENAK"
1755,1795,1720,1770,4338100,"2022-07-29","ENAK"
1780,1815,1770,1815,5595200,"2022-08-01","ENAK"
1815,1815,1720,1755,4562000,"2022-08-02","ENAK"
1755,1970,1720,1880,4352100,"2022-08-03","ENAK"
1885,1950,1880,1925,5467500,"2022-08-04","ENAK"
1925,1930,1850,1885,5306400,"2022-08-05","ENAK"
1870,1870,1785,1840,4858100,"2022-08-08","ENAK"
1840,1840,1745,1765,5135600,"2022-08-09","ENAK"
1755,1840,1715,1840,6492400,"2022-08-10","ENAK"
1840,1945,1840,1945,7004800,"2022-08-11","ENAK"
1945,1960,1835,1835,7538700,"2022-08-12","ENAK"
1835,1835,1810,1810,974500,"2022-08-15","ENAK"
1815,1830,1770,1775,2272900,"2022-08-16","ENAK"
1780,1785,1780,1780,665000,"2022-08-18","ENAK"
1785,1810,1780,1810,1330000,"2022-08-19","ENAK"
1810,1840,1810,1825,3879000,"2022-08-22","ENAK"
1825,1845,1780,1805,4886300,"2022-08-23","ENAK"
1800,1805,1760,1760,2063800,"2022-08-24","ENAK"
1760,1760,1690,1690,2461100,"2022-08-25","ENAK"
1685,1800,1650,1780,9673600,"2022-08-26","ENAK"
1780,1820,1730,1730,8744900,"2022-08-29","ENAK"
1730,1845,1680,1825,12743800,"2022-08-30","ENAK"
1830,1930,1825,1860,13216800,"2022-08-31","ENAK"
1860,1875,1795,1805,4624300,"2022-09-01","ENAK"
1805,1815,1745,1745,3959600,"2022-09-02","ENAK"
1745,1765,1710,1715,5522300,"2022-09-05","ENAK"
1710,1745,1690,1730,4899400,"2022-09-06","ENAK"
1730,1730,1700,1700,1510900,"2022-09-07","ENAK"
1690,1695,1675,1690,2028100,"2022-09-08","ENAK"
1680,1685,1660,1665,1459500,"2022-09-09","ENAK"
1660,1660,1650,1650,620100,"2022-09-12","ENAK"
1650,1650,1635,1645,2008900,"2022-09-13","ENAK"
1640,1645,1610,1610,3988000,"2022-09-14","ENAK"
1615,1615,1595,1605,4018500,"2022-09-15","ENAK"
1600,1605,1595,1600,1596600,"2022-09-16","ENAK"
1595,1705,1575,1705,11773900,"2022-09-19","ENAK"
1700,1805,1675,1795,9836000,"2022-09-20","ENAK"
1790,1880,1780,1875,13175700,"2022-09-21","ENAK"
1880,2200,1865,2000,10333700,"2022-09-22","ENAK"
2010,2070,1960,2020,9819600,"2022-09-23","ENAK"
2020,2050,1920,1920,4106700,"2022-09-26","ENAK"
1920,1965,1900,1900,3565500,"2022-09-27","ENAK"
1900,1900,1845,1845,3789300,"2022-09-28","ENAK"
1820,1860,1785,1785,6015400,"2022-09-29","ENAK"
1785,1800,1745,1755,5476800,"2022-09-30","ENAK"
1750,1840,1740,1810,12122100,"2022-10-03","ENAK"
1800,1930,1800,1870,10355400,"2022-10-04","ENAK"
1870,1975,1870,1960,17468000,"2022-10-05","ENAK"
1960,1990,1900,1915,6404300,"2022-10-06","ENAK"
1910,1915,1820,1845,9665100,"2022-10-07","ENAK"
1845,1915,1820,1915,8029700,"2022-10-10","ENAK"
1915,2070,1910,2060,12649900,"2022-10-11","ENAK"
2080,2290,2070,2170,20407900,"2022-10-12","ENAK"
2180,2310,2150,2250,15159300,"2022-10-13","ENAK"
2250,2320,2230,2300,7186800,"2022-10-14","ENAK"
2300,2330,2210,2240,6561600,"2022-10-17","ENAK"
2240,2260,2190,2210,3273800,"2022-10-18","ENAK"
2200,2220,2180,2200,2834400,"2022-10-19","ENAK"
2200,2240,2140,2140,3285600,"2022-10-20","ENAK"
2140,2140,2030,2040,3606400,"2022-10-21","ENAK"
2040,2170,2000,2160,12923900,"2022-10-24","ENAK"
2170,2250,2010,2010,23759700,"2022-10-25","ENAK"
2030,2030,1895,1900,3309200,"2022-10-26","ENAK"
1930,1930,1835,1895,8417500,"2022-10-27","ENAK"
1895,1920,1840,1900,8776100,"2022-10-28","ENAK"
1905,1950,1885,1885,8085400,"2022-10-31","ENAK"
1890,2020,1800,1985,29401300,"2022-11-01","ENAK"
1995,2100,1965,2000,21230300,"2022-11-02","ENAK"
1995,2010,1950,1990,7781100,"2022-11-03","ENAK"
2000,2000,1875,1875,3671700,"2022-11-04","ENAK"
1885,1885,1785,1795,3310300,"2022-11-07","ENAK"
1795,2000,1725,1955,21453600,"2022-11-08","ENAK"
1960,2020,1835,1860,12345200,"2022-11-09","ENAK"
1855,1860,1845,1860,544900,"2022-11-10","ENAK"
1855,1860,1845,1860,921300,"2022-11-11","ENAK"
1855,1855,1845,1855,385400,"2022-11-14","ENAK"
1855,1860,1785,1800,1794100,"2022-11-15","ENAK"
1810,1810,1760,1770,2137600,"2022-11-16","ENAK"
1780,1795,1765,1780,507100,"2022-11-17","ENAK"
1780,1880,1775,1775,1428500,"2022-11-18","ENAK"
1775,1790,1765,1765,599100,"2022-11-21","ENAK"
1770,1780,1740,1740,910000,"2022-11-22","ENAK"
1745,1775,1725,1735,4065000,"2022-11-23","ENAK"
1735,1755,1730,1750,652900,"2022-11-24","ENAK"
1750,1755,1725,1740,1047400,"2022-11-25","ENAK"
1750,1900,1710,1895,11684800,"2022-11-28","ENAK"
1900,1995,1840,1945,15708800,"2022-11-29","ENAK"
1950,2030,1840,1900,12231400,"2022-11-30","ENAK"
1905,1965,1830,1870,6162600,"2022-12-01","ENAK"
1870,1875,1830,1835,1396500,"2022-12-02","ENAK"
1835,1835,1710,1720,16944300,"2022-12-05","ENAK"
1750,1900,1700,1895,12557900,"2022-12-06","ENAK"
1915,1990,1870,1875,14263900,"2022-12-07","ENAK"
1870,1875,1800,1850,2596600,"2022-12-08","ENAK"
1850,1850,1825,1830,194900,"2022-12-09","ENAK"
1830,1865,1790,1865,7200900,"2022-12-12","ENAK"
1900,1910,1870,1870,18726900,"2022-12-13","ENAK"
1880,1885,1870,1870,238400,"2022-12-14","ENAK"
1860,1865,1835,1845,413700,"2022-12-15","ENAK"
1850,1850,1825,1825,363400,"2022-12-16","ENAK"
1820,1930,1790,1925,13017500,"2022-12-19","ENAK"
1930,1980,1885,1920,5193400,"2022-12-20","ENAK"
1925,1950,1885,1900,2024300,"2022-12-21","ENAK"
1910,1920,1900,1910,842500,"2022-12-22","ENAK"
1915,1920,1850,1860,2811700,"2022-12-23","ENAK"
1860,1860,1840,1855,512600,"2022-12-26","ENAK"
1855,1855,1825,1825,1241900,"2022-12-27","ENAK"
1825,1825,1815,1820,531500,"2022-12-28","ENAK"
1815,1835,1815,1835,309300,"2022-12-29","ENAK"
1840,1850,1815,1825,3750000,"2022-12-30","ENAK"
1825,1855,1825,1840,156900,"2023-01-02","ENAK"
1840,1850,1835,1840,205600,"2023-01-03","ENAK"
1840,1840,1830,1840,30300,"2023-01-04","ENAK"
1830,1830,1810,1825,718700,"2023-01-05","ENAK"
1810,1930,1790,1930,8366200,"2023-01-06","ENAK"
1930,1990,1930,1950,11118500,"2023-01-09","ENAK"
1950,2000,1935,1960,8732600,"2023-01-10","ENAK"
1960,1970,1875,1925,7972600,"2023-01-11","ENAK"
1920,1945,1880,1880,3168400,"2023-01-12","ENAK"
1885,1905,1805,1825,8940300,"2023-01-13","ENAK"
1820,1835,1805,1805,1759700,"2023-01-16","ENAK"
1805,1820,1695,1695,14790600,"2023-01-17","ENAK"
1725,1730,1675,1675,1672200,"2023-01-18","ENAK"
1675,1720,1615,1635,8289100,"2023-01-19","ENAK"
1625,1675,1580,1670,12447600,"2023-01-20","ENAK"
1715,1745,1645,1700,11019500,"2023-01-24","ENAK"
1700,1750,1700,1725,4527300,"2023-01-25","ENAK"
1735,1735,1640,1640,3096100,"2023-01-26","ENAK"
1635,1650,1580,1585,2873100,"2023-01-27","ENAK"
1590,1600,1510,1510,3224400,"2023-01-30","ENAK"
1510,1530,1495,1515,1810600,"2023-01-31","ENAK"
1515,1525,1420,1420,3453800,"2023-02-01","ENAK"
1435,1435,1375,1375,970900,"2023-02-02","ENAK"
1375,1395,1370,1380,96000,"2023-02-03","ENAK"
1380,1400,1300,1300,538000,"2023-02-06","ENAK"
1310,1335,1220,1220,2100400,"2023-02-07","ENAK"
1225,1250,1135,1135,221100,"2023-02-08","ENAK"
1135,1135,1060,1060,553500,"2023-02-09","ENAK"
1045,1050,990,1000,2861400,"2023-02-10","ENAK"
1005,1060,950,1020,5771600,"2023-02-13","ENAK"
1025,1125,1010,1080,4696500,"2023-02-14","ENAK"
1085,1245,1085,1210,2273300,"2023-02-15","ENAK"
1250,1250,1140,1175,1877300,"2023-02-16","ENAK"
1175,1225,1140,1180,904600,"2023-02-17","ENAK"
1175,1175,1100,1100,1972600,"2023-02-20","ENAK"
1100,1155,1040,1125,1356900,"2023-02-21","ENAK"
1120,1150,1085,1105,333400,"2023-02-22","ENAK"
1075,1155,1050,1150,428400,"2023-02-23","ENAK"
1150,1150,1105,1130,177900,"2023-02-24","ENAK"
1130,1170,1110,1170,621900,"2023-02-27","ENAK"
1170,1170,1130,1170,192200,"2023-02-28","ENAK"
1170,1185,1125,1155,171800,"2023-03-01","ENAK"
1155,1180,1155,1170,49200,"2023-03-02","ENAK"
1170,1170,1145,1155,135600,"2023-03-03","ENAK"
1155,1170,1150,1155,88800,"2023-03-06","ENAK"
1155,1160,1150,1155,69800,"2023-03-07","ENAK"
1160,1175,1150,1160,154400,"2023-03-08","ENAK"
1160,1175,1140,1150,586000,"2023-03-09","ENAK"
1150,1165,1140,1160,487700,"2023-03-10","ENAK"
1155,1180,1145,1170,716100,"2023-03-13","ENAK"
1175,1175,1145,1160,109900,"2023-03-14","ENAK"
1140,1160,1140,1145,179300,"2023-03-15","ENAK"
1145,1195,1140,1160,1758200,"2023-03-16","ENAK"
1155,1170,1080,1170,347000,"2023-03-17","ENAK"
1160,1170,1130,1170,11900,"2023-03-20","ENAK"
1170,1170,1145,1150,22400,"2023-03-21","ENAK"
1130,1150,1090,1145,792200,"2023-03-24","ENAK"
1150,1150,1100,1125,438100,"2023-03-27","ENAK"
1115,1135,1100,1135,378900,"2023-03-28","ENAK"
1125,1125,1100,1125,519500,"2023-03-29","ENAK"
1125,1125,1100,1120,1389500,"2023-03-30","ENAK"
1125,1170,1115,1120,1097900,"2023-03-31","ENAK"
1140,1155,1120,1150,481700,"2023-04-03","ENAK"
1150,1200,1145,1165,915300,"2023-04-04","ENAK"
1165,1170,1125,1155,233300,"2023-04-05","ENAK"
1150,1155,1130,1150,192600,"2023-04-06","ENAK"
1150,1155,1095,1145,14890100,"2023-04-10","ENAK"
1150,1180,1145,1170,6705800,"2023-04-11","ENAK"
1170,1180,1145,1175,224000,"2023-04-12","ENAK"
1180,1180,1150,1155,154200,"2023-04-13","ENAK"
1155,1170,1155,1165,25500,"2023-04-14","ENAK"
1165,1165,1150,1165,198900,"2023-04-17","ENAK"
1165,1180,1160,1180,366700,"2023-04-18","ENAK"
1180,1230,1170,1195,588100,"2023-04-26","ENAK"
1195,1195,1115,1185,427200,"2023-04-27","ENAK"
1135,1200,1105,1200,5408400,"2023-04-28","ENAK"
1225,1225,1175,1175,1907500,"2023-05-02","ENAK"
1200,1200,1160,1185,15600,"2023-05-03","ENAK"
1170,1195,1135,1190,2737800,"2023-05-04","ENAK"
1200,1210,1180,1200,4621400,"2023-05-05","ENAK"
1180,1210,1120,1190,1219700,"2023-05-08","ENAK"
1190,1200,1185,1200,34500,"2023-05-09","ENAK"
1200,1225,1165,1220,2241000,"2023-05-10","ENAK"
1220,1250,1180,1240,3898400,"2023-05-11","ENAK"
1225,1250,1200,1225,2437800,"2023-05-12","ENAK"
1230,1235,1185,1220,2451300,"2023-05-15","ENAK"
1240,1265,1200,1265,5460100,"2023-05-16","ENAK"
1265,1280,1215,1255,5074800,"2023-05-17","ENAK"
1240,1260,1215,1260,168000,"2023-05-19","ENAK"
1260,1270,1240,1270,308200,"2023-05-22","ENAK"
1270,1275,1245,1275,432200,"2023-05-23","ENAK"
1270,1270,1255,1270,173100,"2023-05-24","ENAK"
1275,1285,1255,1285,371600,"2023-05-25","ENAK"
1285,1295,1280,1290,98000,"2023-05-26","ENAK"
1295,1300,1275,1295,78000,"2023-05-29","ENAK"
1295,1305,1290,1300,383100,"2023-05-30","ENAK"
1300,1300,1285,1285,183800,"2023-05-31","ENAK"
1285,1305,1100,1300,830200,"2023-06-05","ENAK"
1310,1310,1275,1300,625700,"2023-06-06","ENAK"
1295,1300,1280,1295,201200,"2023-06-07","ENAK"
1295,1300,1290,1300,7886600,"2023-06-08","ENAK"
1300,1300,1290,1290,51700,"2023-06-09","ENAK"
1270,1300,1260,1300,713200,"2023-06-12","ENAK"
1290,1305,1285,1305,584900,"2023-06-13","ENAK"
1300,1305,1285,1305,311000,"2023-06-14","ENAK"
1305,1305,1290,1300,426200,"2023-06-15","ENAK"
1290,1560,1285,1290,255500,"2023-06-16","ENAK"
1305,1305,1290,1290,12900,"2023-06-19","ENAK"
1300,1300,1290,1295,23000,"2023-06-20","ENAK"
1300,1305,1295,1295,22900,"2023-06-21","ENAK"
1305,1305,1275,1295,449300,"2023-06-22","ENAK"
1300,1305,1290,1295,285400,"2023-06-23","ENAK"
1305,1310,1290,1290,652000,"2023-06-26","ENAK"
1305,1325,1300,1325,1382900,"2023-06-27","ENAK"
1325,1330,1290,1330,1433900,"2023-07-03","ENAK"
1330,1355,1325,1355,1138400,"2023-07-04","ENAK"
1360,1365,1355,1360,262000,"2023-07-05","ENAK"
1360,1360,1350,1350,10660900,"2023-07-06","ENAK"
1350,1350,1335,1345,409700,"2023-07-07","ENAK"
1350,1350,1340,1350,206400,"2023-07-10","ENAK"
1350,1350,1345,1350,320200,"2023-07-11","ENAK"
1350,1350,1345,1345,444400,"2023-07-12","ENAK"
1350,1350,1340,1340,208200,"2023-07-13","ENAK"
1350,1350,1330,1335,326300,"2023-07-14","ENAK"
1335,1350,1335,1345,171800,"2023-07-17","ENAK"
1345,1345,1340,1340,58700,"2023-07-18","ENAK"
1340,1340,1305,1340,23000,"2023-07-20","ENAK"
1300,1370,1290,1350,207600,"2023-07-21","ENAK"
1335,1335,1285,1285,371400,"2023-07-24","ENAK"
1295,1310,1200,1310,262700,"2023-07-25","ENAK"
1310,1330,1270,1325,57000,"2023-07-26","ENAK"
1320,1325,1320,1320,28300,"2023-07-27","ENAK"
1270,1270,1250,1250,17100,"2023-07-28","ENAK"
1250,1325,1250,1320,20100,"2023-07-31","ENAK"
1320,1355,1300,1350,138500,"2023-08-01","ENAK"
1345,1345,1285,1325,13200,"2023-08-02","ENAK"
1290,1340,1290,1330,47500,"2023-08-03","ENAK"
1290,1320,1285,1320,21500,"2023-08-04","ENAK"
1300,1340,1295,1295,154300,"2023-08-07","ENAK"
1300,1300,1300,1300,4500,"2023-08-08","ENAK"
1300,1300,1295,1295,25900,"2023-08-09","ENAK"
1300,1300,1295,1300,27900,"2023-08-10","ENAK"
1300,1300,1295,1300,153000,"2023-08-11","ENAK"
1295,1350,1280,1315,499100,"2023-08-14","ENAK"
1350,1355,1295,1350,39000,"2023-08-15","ENAK"
1345,1345,1335,1340,2800,"2023-08-16","ENAK"
1340,1340,1300,1300,17100,"2023-08-18","ENAK"
1295,1350,1295,1300,84700,"2023-08-21","ENAK"
1315,1325,1315,1320,39700,"2023-08-22","ENAK"
1315,1315,1315,1315,500,"2023-08-23","ENAK"
1295,1295,1295,1295,900,"2023-08-24","ENAK"
1315,1315,1295,1300,1300,"2023-08-25","ENAK"
1295,1315,1295,1315,22400,"2023-08-28","ENAK"
1315,1320,1290,1290,68300,"2023-08-29","ENAK"
1295,1305,1295,1300,2000,"2023-08-30","ENAK"
1295,1315,1285,1285,205100,"2023-08-31","ENAK"
1305,1350,1300,1300,29200,"2023-09-01","ENAK"
1305,1305,1300,1300,49800,"2023-09-04","ENAK"
1345,1345,1305,1305,26300,"2023-09-05","ENAK"
1305,1305,1305,1305,25200,"2023-09-06","ENAK"
1305,1335,1305,1305,22700,"2023-09-07","ENAK"
1305,1320,1300,1320,33400,"2023-09-08","ENAK"
1300,1310,1300,1310,33800,"2023-09-11","ENAK"
1305,1305,1300,1300,39800,"2023-09-12","ENAK"
1305,1320,1305,1320,14500,"2023-09-13","ENAK"
1320,1330,1320,1330,800,"2023-09-14","ENAK"
1335,1335,1310,1310,900,"2023-09-15","ENAK"
1305,1305,1295,1295,55700,"2023-09-18","ENAK"
1305,1315,1305,1315,12900,"2023-09-19","ENAK"
1305,1305,1305,1305,600,"2023-09-20","ENAK"
1305,1305,1295,1305,131500,"2023-09-21","ENAK"
1305,1305,1305,1305,26300,"2023-09-22","ENAK"
1305,1305,1305,1305,25000,"2023-09-25","ENAK"
1305,1305,1305,1305,1000,"2023-09-26","ENAK"
1325,1335,1325,1325,3000,"2023-09-27","ENAK"
1325,1325,1320,1320,400,"2023-09-29","ENAK"
1305,1310,1305,1310,200,"2023-10-02","ENAK"
1305,1305,1295,1295,131200,"2023-10-03","ENAK"
1305,1310,1300,1300,25700,"2023-10-04","ENAK"
1305,1305,1290,1290,100900,"2023-10-05","ENAK"
1305,1305,1300,1300,53100,"2023-10-06","ENAK"
1305,1305,1295,1295,75500,"2023-10-09","ENAK"
1305,1315,1285,1285,143300,"2023-10-10","ENAK"
1305,1305,1305,1305,49700,"2023-10-11","ENAK"
1305,1305,1295,1295,81200,"2023-10-12","ENAK"
1300,1300,1290,1290,57800,"2023-10-13","ENAK"
1290,1305,1290,1300,32600,"2023-10-16","ENAK"
1300,1300,1290,1295,53500,"2023-10-17","ENAK"
1300,1300,1275,1275,149000,"2023-10-18","ENAK"
1300,1300,1295,1295,26500,"2023-10-19","ENAK"
1300,1300,1295,1295,25500,"2023-10-20","ENAK"
1300,1300,1295,1295,30100,"2023-10-23","ENAK"
1300,1300,1295,1295,50000,"2023-10-24","ENAK"
1300,1300,1300,1300,25400,"2023-10-25","ENAK"
1300,1300,1295,1295,30200,"2023-10-26","ENAK"
1300,1300,1290,1300,73800,"2023-10-27","ENAK"
1300,1300,1295,1295,39500,"2023-10-30","ENAK"
1300,1300,1290,1290,54600,"2023-10-31","ENAK"
1300,1300,1290,1290,57000,"2023-11-01","ENAK"
1300,1300,1295,1295,27000,"2023-11-02","ENAK"
1300,1300,1295,1295,36300,"2023-11-03","ENAK"
1300,1300,1295,1295,38200,"2023-11-06","ENAK"
1300,1300,1295,1295,35200,"2023-11-07","ENAK"
1300,1300,1295,1295,26400,"2023-11-08","ENAK"
1300,1300,1295,1295,53000,"2023-11-09","ENAK"
1300,1300,1295,1295,25200,"2023-11-10","ENAK"
1300,1300,1295,1300,28100,"2023-11-13","ENAK"
1300,1300,1295,1295,25500,"2023-11-14","ENAK"
1300,1300,1295,1295,30300,"2023-11-15","ENAK"
1300,1300,1295,1295,25100,"2023-11-16","ENAK"
1300,1300,1290,1290,58100,"2023-11-17","ENAK"
1290,1290,1290,1290,0,"2023-11-20","ENAK"
1305,1305,1300,1300,13900,"2023-11-21","ENAK"
1300,1300,1300,1300,200,"2023-11-22","ENAK"
1305,1305,1305,1305,10000,"2023-11-23","ENAK"
1300,1305,1300,1300,25400,"2023-11-24","ENAK"
1300,1300,1300,1300,24800,"2023-11-27","ENAK"
1300,1300,1300,1300,25000,"2023-11-28","ENAK"
1300,1300,1300,1300,25000,"2023-11-29","ENAK"
1300,1300,1300,1300,0,"2023-11-30","ENAK"
1300,1300,1300,1300,0,"2023-12-01","ENAK"
1305,1305,1295,1295,41100,"2023-12-04","ENAK"
1300,1300,1300,1300,8000,"2023-12-05","ENAK"
1300,1300,1295,1295,28100,"2023-12-06","ENAK"
1300,1300,1300,1300,25000,"2023-12-07","ENAK"
1300,1300,1300,1300,14900,"2023-12-08","ENAK"
1300,1300,1300,1300,10100,"2023-12-11","ENAK"
1300,1300,1295,1295,39300,"2023-12-12","ENAK"
1300,1300,1295,1295,55100,"2023-12-13","ENAK"
1300,1300,1295,1295,27700,"2023-12-14","ENAK"
1300,1300,1295,1295,26700,"2023-12-15","ENAK"
1300,1300,1295,1295,27200,"2023-12-18","ENAK"
1300,1300,1295,1295,25500,"2023-12-19","ENAK"
1305,1305,1295,1295,47100,"2023-12-20","ENAK"
1300,1305,1300,1305,25300,"2023-12-21","ENAK"
1305,1305,1300,1300,30700,"2023-12-22","ENAK"
1300,1300,1300,1300,25400,"2023-12-27","ENAK"
1300,1300,1295,1295,26600,"2023-12-28","ENAK"
1300,1300,1295,1295,26200,"2023-12-29","ENAK"
1300,1300,1295,1295,39000,"2024-01-02","ENAK"
1300,1300,1295,1295,27000,"2024-01-03","ENAK"
1300,1300,1295,1295,26300,"2024-01-04","ENAK"
1300,1300,1300,1300,25000,"2024-01-05","ENAK"
1300,1300,1300,1300,25000,"2024-01-08","ENAK"
1300,1300,1295,1295,30300,"2024-01-09","ENAK"
1300,1300,1300,1300,25000,"2024-01-10","ENAK"
1300,1300,1300,1300,25000,"2024-01-11","ENAK"
1300,1300,1295,1295,25200,"2024-01-12","ENAK"
1295,1295,1295,1295,0,"2024-01-15","ENAK"
1300,1300,1300,1300,25100,"2024-01-16","ENAK"
1300,1300,1300,1300,25400,"2024-01-17","ENAK"
1300,1300,1295,1295,25100,"2024-01-18","ENAK"
1300,1300,1295,1295,30500,"2024-01-19","ENAK"
1300,1300,1295,1295,27800,"2024-01-22","ENAK"
1300,1300,1295,1295,27000,"2024-01-23","ENAK"
1300,1300,1295,1295,25900,"2024-01-24","ENAK"
1300,1300,1295,1295,25100,"2024-01-25","ENAK"
1300,1300,1295,1295,31400,"2024-01-26","ENAK"
1300,1300,1295,1295,41400,"2024-01-29","ENAK"
1300,1300,1295,1295,28600,"2024-01-30","ENAK"
1300,1300,1295,1295,25200,"2024-01-31","ENAK"
1300,1300,1295,1295,27600,"2024-02-01","ENAK"
1300,1300,1295,1295,50700,"2024-02-02","ENAK"
1300,1300,1295,1295,25200,"2024-02-05","ENAK"
1300,1300,1295,1295,26000,"2024-02-06","ENAK"
1300,1300,1295,1295,28800,"2024-02-07","ENAK"
1295,1300,1290,1290,83400,"2024-02-12","ENAK"
1300,1300,1290,1290,81100,"2024-02-13","ENAK"
1300,1300,1300,1300,100,"2024-02-15","ENAK"
1300,1495,1300,1460,57700,"2024-02-16","ENAK"
1350,1350,1270,1300,33700,"2024-02-19","ENAK"
1300,1300,1115,1225,180400,"2024-02-20","ENAK"
1255,1290,1215,1235,101100,"2024-02-21","ENAK"
1235,1280,1235,1280,300,"2024-02-22","ENAK"
1275,1290,1215,1245,121300,"2024-02-23","ENAK"
1250,1250,1235,1250,128700,"2024-02-26","ENAK"
1250,1250,1195,1195,1293500,"2024-02-27","ENAK"
1210,1225,1200,1225,21100,"2024-02-28","ENAK"
1225,1280,1220,1235,12500,"2024-02-29","ENAK"
1225,1230,1220,1230,8200,"2024-03-01","ENAK"
1225,1235,1220,1220,9300,"2024-03-04","ENAK"
1250,1260,1225,1260,1700,"2024-03-05","ENAK"
1260,1265,1250,1250,10700,"2024-03-06","ENAK"
1250,1250,1220,1250,33000,"2024-03-07","ENAK"
1250,1250,1250,1250,1000,"2024-03-08","ENAK"
1225,1235,1175,1235,93500,"2024-03-13","ENAK"
1225,1250,1210,1235,33000,"2024-03-14","ENAK"
1225,1285,1220,1220,17100,"2024-03-15","ENAK"
1205,1205,1175,1175,23100,"2024-03-18","ENAK"
1175,1175,1170,1170,5800,"2024-03-19","ENAK"
1170,1175,1095,1175,70400,"2024-03-20","ENAK"
1135,1170,1110,1120,28800,"2024-03-21","ENAK"
1120,1120,1080,1090,27000,"2024-03-22","ENAK"
1090,1090,1090,1090,0,"2024-03-25","ENAK"
1090,1090,1090,1090,0,"2024-03-26","ENAK"
1100,1100,1070,1095,61600,"2024-03-27","ENAK"
1080,1150,1080,1100,28200,"2024-03-28","ENAK"
1100,1105,1100,1100,14700,"2024-04-01","ENAK"
1100,1105,1100,1105,15200,"2024-04-02","ENAK"
1100,1100,1095,1095,13500,"2024-04-03","ENAK"
1085,1085,1080,1080,9300,"2024-04-04","ENAK"
1085,1090,1085,1090,11000,"2024-04-05","ENAK"
1085,1090,1075,1075,51800,"2024-04-16","ENAK"
1075,1075,1075,1075,13100,"2024-04-17","ENAK"
1075,1075,1070,1070,16800,"2024-04-18","ENAK"
1075,1075,1075,1075,12600,"2024-04-19","ENAK"
1075,1075,1070,1075,15600,"2024-04-22","ENAK"
1075,1080,1075,1080,5900,"2024-04-23","ENAK"
1075,1075,1075,1075,11800,"2024-04-24","ENAK"
1075,1075,1075,1075,9200,"2024-04-25","ENAK"
1075,1080,1075,1075,9000,"2024-04-26","ENAK"
1075,1080,1075,1080,8900,"2024-04-29","ENAK"
1075,1075,1075,1075,14500,"2024-04-30","ENAK"
1075,1075,1065,1065,40700,"2024-05-02","ENAK"
1075,1075,1070,1070,27300,"2024-05-03","ENAK"
1075,1080,1075,1075,12600,"2024-05-06","ENAK"
1075,1080,1075,1075,26000,"2024-05-07","ENAK"
1075,1075,1060,1060,73000,"2024-05-08","ENAK"
1050,1050,1040,1045,79200,"2024-05-13","ENAK"
1050,1050,1045,1050,69900,"2024-05-14","ENAK"
1050,1050,1045,1045,39000,"2024-05-15","ENAK"
1050,1050,1045,1045,49300,"2024-05-16","ENAK"
1050,1050,1035,1035,106300,"2024-05-17","ENAK"
1050,1055,1045,1050,64500,"2024-05-20","ENAK"
1050,1050,1045,1050,7200,"2024-05-21","ENAK"
1050,1050,1050,1050,23500,"2024-05-22","ENAK"
1050,1050,1045,1045,43700,"2024-05-27","ENAK"
1045,1050,1040,1040,56500,"2024-05-28","ENAK"
1040,1040,1040,1040,1700,"2024-05-29","ENAK"
1045,1045,1040,1040,29600,"2024-05-30","ENAK"
1045,1045,1040,1045,24600,"2024-05-31","ENAK"
1045,1045,1045,1045,23600,"2024-06-03","ENAK"
1045,1045,1040,1040,24400,"2024-06-04","ENAK"
1045,1045,1040,1040,23500,"2024-06-05","ENAK"
1045,1045,1040,1040,24100,"2024-06-06","ENAK"
1045,1045,1040,1045,33600,"2024-06-07","ENAK"
1045,1045,1025,1030,1090000,"2024-06-10","ENAK"
1030,1035,1025,1025,1716000,"2024-06-11","ENAK"
1025,1025,1025,1025,12000,"2024-06-12","ENAK"
1025,1025,1025,1025,13500,"2024-06-13","ENAK"
1025,1025,1020,1020,25200,"2024-06-14","ENAK"
1020,1025,1020,1020,31800,"2024-06-19","ENAK"
1025,1025,1025,1025,23500,"2024-06-20","ENAK"
1025,1025,1020,1020,60100,"2024-06-21","ENAK"
1025,1025,1025,1025,26500,"2024-06-24","ENAK"
1025,1025,1025,1025,23400,"2024-06-25","ENAK"
1025,1025,1005,1005,229900,"2024-06-26","ENAK"
1025,1025,1020,1020,60200,"2024-06-27","ENAK"
1025,1025,1020,1025,65500,"2024-06-28","ENAK"
1025,1030,1015,1015,108500,"2024-07-01","ENAK"
1015,1020,1010,1010,162700,"2024-07-02","ENAK"
1010,1010,995,1005,458800,"2024-07-03","ENAK"
1010,1010,1010,1010,62800,"2024-07-04","ENAK"
1010,1010,1005,1010,72100,"2024-07-05","ENAK"
1010,1015,990,1010,637500,"2024-07-08","ENAK"
1005,1005,1005,1005,800,"2024-07-09","ENAK"
1000,1000,1000,1000,100,"2024-07-10","ENAK"
1005,1005,1005,1005,600,"2024-07-11","ENAK"
1025,1025,1005,1005,13800,"2024-07-12","ENAK"
1005,1005,1005,1005,400,"2024-07-15","ENAK"
1005,1005,1005,1005,1900,"2024-07-16","ENAK"
1005,1005,1005,1005,700,"2024-07-17","ENAK"
990,1005,990,1005,400,"2024-07-18","ENAK"
1000,1005,1000,1005,3500,"2024-07-19","ENAK"
1000,1020,995,995,9600,"2024-07-22","ENAK"
1025,1025,995,995,200,"2024-07-23","ENAK"
995,995,995,995,200,"2024-07-24","ENAK"
1000,1010,995,995,3200,"2024-07-25","ENAK"
1000,1000,1000,1000,400,"2024-07-26","ENAK"
1000,1000,990,990,4000,"2024-07-29","ENAK"
995,1000,990,990,15000,"2024-07-30","ENAK"
990,990,990,990,4800,"2024-07-31","ENAK"
985,985,985,985,3500,"2024-08-01","ENAK"
985,985,985,985,2300,"2024-08-02","ENAK"
985,985,950,950,123700,"2024-08-05","ENAK"
965,965,945,950,42300,"2024-08-06","ENAK"
950,950,945,945,9700,"2024-08-07","ENAK"
945,955,925,925,208300,"2024-08-08","ENAK"
950,990,950,970,344800,"2024-08-09","ENAK"
990,1005,975,980,36500,"2024-08-12","ENAK"
980,985,975,985,44000,"2024-08-13","ENAK"
985,985,980,980,12900,"2024-08-14","ENAK"
980,1000,975,985,370600,"2024-08-15","ENAK"
985,985,975,975,10800,"2024-08-16","ENAK"
995,1000,980,990,1600,"2024-08-19","ENAK"
995,1005,985,995,24800,"2024-08-20","ENAK"
995,995,980,980,800,"2024-08-21","ENAK"
980,985,980,985,3100,"2024-08-22","ENAK"
1015,1015,1000,1005,1200,"2024-08-23","ENAK"
1010,1015,1005,1005,2900,"2024-08-26","ENAK"
1000,1000,1000,1000,400,"2024-08-27","ENAK"
1000,1000,1000,1000,100,"2024-08-28","ENAK"
1000,1000,1000,1000,7200,"2024-08-29","ENAK"
1025,1025,1000,1020,6300,"2024-08-30","ENAK"
1000,1000,1000,1000,1000,"2024-09-02","ENAK"
1000,1005,1000,1000,14300,"2024-09-03","ENAK"
1020,1020,1000,1000,700,"2024-09-04","ENAK"
1005,1070,1005,1065,437400,"2024-09-05","ENAK"
1035,1040,1025,1025,31400,"2024-09-06","ENAK"
1025,1025,1005,1005,89100,"2024-09-09","ENAK"
1005,1035,1000,1000,299000,"2024-09-10","ENAK"
1000,1000,1000,1000,45000,"2024-09-11","ENAK"
1000,1000,985,985,3800,"2024-09-12","ENAK"
980,980,980,980,2800,"2024-09-13","ENAK"
1030,1030,1025,1025,700,"2024-09-17","ENAK"
980,1030,945,965,7700,"2024-09-18","ENAK"
995,995,960,965,5100,"2024-09-19","ENAK"
970,1030,970,970,6200,"2024-09-20","ENAK"
970,970,970,970,700,"2024-09-23","ENAK"
960,1025,955,1025,807000,"2024-09-24","ENAK"
1000,1005,960,960,8600,"2024-09-25","ENAK"
1015,1020,965,1015,1100,"2024-09-26","ENAK"
965,1010,965,1005,400,"2024-09-27","ENAK"
1000,1005,1000,1005,700,"2024-09-30","ENAK"
1010,1010,995,995,500,"2024-10-01","ENAK"
990,990,850,970,49700,"2024-10-02","ENAK"
920,970,845,890,104500,"2024-10-03","ENAK"
890,930,845,925,106100,"2024-10-04","ENAK"
920,925,845,845,66900,"2024-10-07","ENAK"
850,850,790,790,120500,"2024-10-08","ENAK"
800,800,730,730,126000,"2024-10-09","ENAK"
740,740,600,600,878000,"2024-10-10","ENAK"
600,600,505,505,3881100,"2024-10-11","ENAK"
515,630,510,600,12276300,"2024-10-14","ENAK"
615,615,505,575,15615200,"2024-10-15","ENAK"
575,580,545,560,1083300,"2024-10-16","ENAK"
555,570,545,550,1251400,"2024-10-17","ENAK"
550,555,530,530,959500,"2024-10-18","ENAK"
540,550,535,545,785100,"2024-10-21","ENAK"
540,555,498,525,5729100,"2024-10-22","ENAK"
525,525,498,500,1922100,"2024-10-23","ENAK"
500,550,500,525,9403200,"2024-10-24","ENAK"
525,560,520,560,4021900,"2024-10-25","ENAK"
560,570,505,555,803500,"2024-10-28","ENAK"
560,570,555,560,986600,"2024-10-29","ENAK"
545,565,510,530,419700,"2024-10-30","ENAK"
525,560,515,555,2002900,"2024-10-31","ENAK"
555,580,535,575,2770000,"2024-11-01","ENAK"
575,575,510,510,2662500,"2024-11-04","ENAK"
515,540,515,535,475200,"2024-11-05","ENAK"
535,590,535,580,1885700,"2024-11-06","ENAK"
570,595,535,590,1230900,"2024-11-07","ENAK"
590,625,550,625,3432200,"2024-11-08","ENAK"
625,630,560,560,1288400,"2024-11-11","ENAK"
560,575,555,555,192200,"2024-11-12","ENAK"
560,575,560,560,155400,"2024-11-13","ENAK"
565,565,555,555,88700,"2024-11-14","ENAK"
555,555,530,540,174400,"2024-11-15","ENAK"
545,545,515,515,183600,"2024-11-18","ENAK"
510,565,505,530,78700,"2024-11-19","ENAK"
530,530,525,525,27600,"2024-11-20","ENAK"
515,520,510,520,108500,"2024-11-21","ENAK"
520,525,510,525,40500,"2024-11-22","ENAK"
530,530,510,525,198000,"2024-11-25","ENAK"
510,525,510,510,86300,"2024-11-26","ENAK"
515,525,496,505,368000,"2024-11-28","ENAK"
505,525,498,500,34500,"2024-11-29","ENAK"
500,560,500,560,3625400,"2024-12-02","ENAK"
560,585,535,570,1290300,"2024-12-03","ENAK"
580,580,550,570,1179100,"2024-12-04","ENAK"
575,575,530,550,231800,"2024-12-05","ENAK"
550,550,520,550,36000,"2024-12-06","ENAK"
565,565,530,530,204700,"2024-12-09","ENAK"
530,540,520,530,28300,"2024-12-10","ENAK"
520,530,515,530,24800,"2024-12-11","ENAK"
530,600,515,530,1153700,"2024-12-12","ENAK"
530,660,530,660,4568900,"2024-12-13","ENAK"
825,825,675,705,5326500,"2024-12-16","ENAK"
705,875,575,835,4973400,"2024-12-17","ENAK"
835,900,755,895,3029200,"2024-12-18","ENAK"
925,950,850,880,2918200,"2024-12-19","ENAK"
890,925,865,870,1199100,"2024-12-20","ENAK"
870,880,835,845,951900,"2024-12-23","ENAK"
845,860,825,845,369500,"2024-12-24","ENAK"
835,850,825,835,144500,"2024-12-27","ENAK"
835,850,825,840,134600,"2024-12-30","ENAK"
830,850,820,825,166000,"2025-01-02","ENAK"
825,835,800,810,135700,"2025-01-03","ENAK"
810,935,810,865,687000,"2025-01-06","ENAK"
865,865,830,850,175300,"2025-01-07","ENAK"
850,905,835,880,1316300,"2025-01-08","ENAK"
880,880,840,860,91000,"2025-01-09","ENAK"
860,880,850,875,74600,"2025-01-10","ENAK"
850,900,850,880,943800,"2025-01-13","ENAK"
860,880,850,875,437100,"2025-01-14","ENAK"
880,885,850,885,92000,"2025-01-15","ENAK"
910,910,875,875,28700,"2025-01-16","ENAK"
875,875,805,820,70700,"2025-01-17","ENAK"
820,820,800,810,35300,"2025-01-20","ENAK"
800,800,750,790,64900,"2025-01-21","ENAK"
800,830,790,800,13800,"2025-01-22","ENAK"
805,805,765,770,30200,"2025-01-23","ENAK"
730,730,615,675,539100,"2025-01-24","ENAK"
840,840,630,640,549700,"2025-01-30","ENAK"
680,780,640,720,644000,"2025-01-31","ENAK"
725,770,660,710,304000,"2025-02-03","ENAK"
715,715,650,680,646600,"2025-02-04","ENAK"
690,690,650,660,161000,"2025-02-05","ENAK"
660,675,625,660,140700,"2025-02-06","ENAK"
630,660,610,615,193500,"2025-02-07","ENAK"
610,625,570,580,82300,"2025-02-10","ENAK"
580,640,545,565,108400,"2025-02-11","ENAK"
565,590,520,555,132700,"2025-02-12","ENAK"
555,555,525,530,78200,"2025-02-13","ENAK"
540,555,510,515,226500,"2025-02-14","ENAK"
515,640,515,610,2196200,"2025-02-17","ENAK"
620,620,570,585,400300,"2025-02-18","ENAK"
590,595,550,585,270200,"2025-02-19","ENAK"
585,610,535,595,544200,"2025-02-20","ENAK"
590,595,560,595,234700,"2025-02-21","ENAK"
565,620,565,590,97900,"2025-02-24","ENAK"
585,590,550,590,107400,"2025-02-25","ENAK"
585,585,565,565,25600,"2025-02-26","ENAK"
565,620,540,605,153400,"2025-02-27","ENAK"
605,605,550,600,200200,"2025-02-28","ENAK"
585,620,580,620,93300,"2025-03-03","ENAK"
620,620,580,620,128700,"2025-03-04","ENAK"